Strategy Shares - Eventid... (ELCV)
AMEX: ELCV
· Real-Time Price · USD
26.89
0.05 (0.19%)
At close: Oct 02, 2025, 3:59 PM
27.05
0.60%
After-hours: Oct 02, 2025, 06:21 PM EDT
ELCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26.85 | 27.05 | 26.79 | 27.05 | 27.05 | 0.78% | 13,021 |
| Oct 1, 2025 | 26.63 | 26.91 | 26.63 | 26.84 | 26.84 | 0.37% | 17,517 |
| Sep 30, 2025 | 26.66 | 26.74 | 26.56 | 26.74 | 26.74 | -0.07% | 33,423 |
| Sep 29, 2025 | 26.69 | 26.76 | 26.66 | 26.76 | 26.76 | -0.45% | 18,000 |
| Sep 26, 2025 | 26.73 | 26.89 | 26.73 | 26.88 | 26.76 | 0.75% | 37,900 |
| Sep 25, 2025 | 26.64 | 26.74 | 26.64 | 26.68 | 26.56 | -0.37% | 28,500 |
| Sep 24, 2025 | 26.85 | 26.91 | 26.78 | 26.78 | 26.66 | -0.11% | 20,200 |
| Sep 23, 2025 | 26.70 | 26.85 | 26.70 | 26.81 | 26.69 | 0.34% | 446,039 |
| Sep 22, 2025 | 26.61 | 26.74 | 26.58 | 26.72 | 26.59 | 1.10% | 14,447 |
| Sep 19, 2025 | 26.70 | 26.72 | 26.43 | 26.43 | 26.31 | -0.71% | 6,400 |
| Sep 18, 2025 | 26.63 | 26.80 | 26.55 | 26.62 | 26.50 | 0.41% | 22,635 |
| Sep 17, 2025 | 26.59 | 26.70 | 26.51 | 26.51 | 26.39 | 0.34% | 12,900 |
| Sep 16, 2025 | 26.48 | 26.48 | 26.34 | 26.42 | 26.30 | -0.38% | 88,500 |
| Sep 15, 2025 | 26.55 | 26.56 | 26.48 | 26.52 | 26.40 | -0.23% | 13,012 |
| Sep 12, 2025 | 26.61 | 26.62 | 26.54 | 26.58 | 26.46 | -0.19% | 19,400 |
| Sep 11, 2025 | 26.45 | 26.64 | 26.45 | 26.63 | 26.51 | 0.99% | 15,600 |
| Sep 10, 2025 | 26.19 | 26.40 | 26.19 | 26.37 | 26.25 | 1.03% | 14,400 |
| Sep 9, 2025 | 26.15 | 26.32 | 26.09 | 26.10 | 25.98 | -0.27% | 38,924 |
| Sep 8, 2025 | 26.21 | 26.21 | 26.01 | 26.17 | 26.05 | -0.04% | 29,200 |
| Sep 5, 2025 | 26.39 | 26.39 | 26.07 | 26.18 | 26.06 | -0.27% | 20,029 |
Page 1 of 13